시장 데이터를 불러오는 중
전체 종목
Jerash Holdings (US), Inc. - Common Stock 과거 주가
Jerash Holdings (US), Inc. - Common Stock · JRSH · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jerash Holdings (US), Inc. - Common Stock · JRSH · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,046 | ₩8,207 | ₩7,860 | ₩8,207 | +1.99% | 4.7만 |
| 2026.10.08 | ₩7,980 | ₩8,180 | ₩7,913 | ₩8,033 | +0.67% | 3.3만 |
| 2026.10.07 | ₩7,980 | ₩8,113 | ₩7,873 | ₩7,986 | +0.08% | 3.2만 |
| 2026.10.06 | ₩8,086 | ₩8,260 | ₩7,993 | ₩8,073 | -0.17% | 10.5만 |
| 2026.10.05 | ₩8,006 | ₩8,100 | ₩7,713 | ₩8,046 | +0.50% | 16.4만 |
| 2026.10.02 | ₩7,740 | ₩8,247 | ₩7,686 | ₩8,207 | +6.03% | 19.8만 |
| 2026.10.01 | ₩7,553 | ₩7,793 | ₩7,553 | ₩7,780 | +3.00% | 4.5만 |
| 2026.09.30 | ₩7,726 | ₩7,726 | ₩7,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,546 |
| -2.33% |
| 3.5만 |
| 2026.09.29 | ₩7,806 | ₩7,873 | ₩7,614 | ₩7,673 | -1.71% | 12만 |
|---|
| 2026.09.28 | ₩7,593 | ₩7,966 | ₩7,522 | ₩7,873 | +3.69% | 13.9만 |
|---|
| 2026.09.25 | ₩7,606 | ₩7,659 | ₩7,473 | ₩7,579 | -0.35% | 6.8만 |
|---|
| 2026.09.24 | ₩7,686 | ₩7,686 | ₩7,446 | ₩7,606 | -1.04% | 1.3만 |
|---|
| 2026.09.23 | ₩7,579 | ₩7,753 | ₩7,406 | ₩7,686 | +1.41% | 8.7만 |
|---|
| 2026.09.22 | ₩7,619 | ₩7,753 | ₩7,459 | ₩7,659 | +0.53% | 9.7만 |
|---|
| 2026.09.21 | ₩7,523 | ₩7,679 | ₩7,473 | ₩7,659 | +1.81% | 14만 |
|---|
| 2026.09.18 | ₩7,539 | ₩7,579 | ₩7,433 | ₩7,526 | -0.18% | 8.6만 |
|---|
| 2026.09.17 | ₩7,526 | ₩7,646 | ₩7,339 | ₩7,499 | -0.35% | 8.8만 |
|---|
| 2026.09.16 | ₩6,979 | ₩7,513 | ₩6,979 | ₩7,486 | +7.27% | 15.6만 |
|---|
| 2026.09.15 | ₩6,845 | ₩6,939 | ₩6,592 | ₩6,752 | -1.36% | 8.9만 |
|---|
| 2026.09.14 | ₩6,979 | ₩7,046 | ₩6,725 | ₩6,845 | -1.91% | 12.9만 |
|---|
| 2026.09.11 | ₩6,992 | ₩7,112 | ₩6,952 | ₩7,072 | +1.15% | 5만 |
|---|
| 2026.09.10 | ₩7,086 | ₩7,259 | ₩6,972 | ₩7,032 | -0.75% | 5.7만 |
|---|
| 2026.09.09 | ₩7,192 | ₩7,259 | ₩7,112 | ₩7,139 | -0.74% | 4.3만 |
|---|
| 2026.09.08 | ₩7,299 | ₩7,299 | ₩6,859 | ₩7,152 | -2.01% | 14.8만 |
|---|
| 2026.09.04 | ₩7,313 | ₩7,526 | ₩7,272 | ₩7,379 | +0.91% | 1.9만 |
|---|
| 2026.09.03 | ₩7,246 | ₩7,426 | ₩7,208 | ₩7,313 | +0.92% | 2.7만 |
|---|
| 2026.09.02 | ₩7,406 | ₩7,526 | ₩7,292 | ₩7,292 | -1.53% | 5.1만 |
|---|
| 2026.09.01 | ₩7,419 | ₩7,499 | ₩7,199 | ₩7,366 | -0.72% | 11.2만 |
|---|
| 2026.08.31 | ₩7,339 | ₩7,593 | ₩7,299 | ₩7,513 | +2.36% | 10.9만 |
|---|
| 2026.08.28 | ₩7,419 | ₩7,526 | ₩7,206 | ₩7,232 | -2.52% | 4.7만 |
|---|
| 2026.08.27 | ₩7,406 | ₩7,526 | ₩7,339 | ₩7,419 | +0.18% | 5.9만 |
|---|
| 2026.08.26 | ₩7,406 | ₩7,753 | ₩7,366 | ₩7,513 | +1.44% | 10.2만 |
|---|
| 2026.08.25 | ₩7,473 | ₩7,529 | ₩7,339 | ₩7,339 | -1.79% | 3.9만 |
|---|
| 2026.08.24 | ₩7,326 | ₩7,726 | ₩7,326 | ₩7,499 | +2.37% | 14.6만 |
|---|
| 2026.08.21 | ₩7,433 | ₩7,433 | ₩7,272 | ₩7,326 | -1.44% | 5만 |
|---|
| 2026.08.20 | ₩7,166 | ₩7,433 | ₩7,126 | ₩7,353 | +2.61% | 6.5만 |
|---|
| 2026.08.19 | ₩7,219 | ₩7,333 | ₩7,086 | ₩7,166 | -0.74% | 4.8만 |
|---|
| 2026.08.18 | ₩7,486 | ₩7,486 | ₩7,112 | ₩7,179 | -4.10% | 5.1만 |
|---|
| 2026.08.17 | ₩7,072 | ₩7,740 | ₩7,072 | ₩7,526 | +6.42% | 25.4만 |
|---|
| 2026.08.14 | ₩7,192 | ₩7,259 | ₩6,912 | ₩7,072 | -1.67% | 8.7만 |
|---|
| 2026.08.13 | ₩7,112 | ₩7,286 | ₩6,912 | ₩7,112 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩7,192 | ₩7,339 | ₩6,926 | ₩7,246 | +0.74% | 10.5만 |
|---|
| 2026.08.11 | ₩6,939 | ₩7,473 | ₩6,805 | ₩7,112 | +2.50% | 26.3만 |
|---|
| 2026.08.10 | ₩7,019 | ₩7,179 | ₩6,218 | ₩6,899 | -1.71% | 27.5만 |
|---|
| 2026.08.07 | ₩6,906 | ₩7,019 | ₩6,552 | ₩6,672 | -3.38% | 15만 |
|---|
| 2026.08.06 | ₩6,432 | ₩6,752 | ₩6,298 | ₩6,712 | +4.36% | 11.6만 |
|---|
| 2026.08.05 | ₩6,552 | ₩6,632 | ₩6,298 | ₩6,405 | -2.24% | 3.1만 |
|---|
| 2026.08.04 | ₩6,338 | ₩6,539 | ₩6,185 | ₩6,485 | +2.32% | 8만 |
|---|
| 2026.08.03 | ₩6,165 | ₩6,325 | ₩6,005 | ₩6,272 | +1.73% | 9만 |
|---|
| 2026.07.31 | ₩6,138 | ₩6,205 | ₩6,005 | ₩6,105 | -0.54% | 4.8만 |
|---|
| 2026.07.30 | ₩6,018 | ₩6,138 | ₩5,951 | ₩6,138 | +2.00% | 2.3만 |
|---|
| 2026.07.29 | ₩6,058 | ₩6,121 | ₩5,898 | ₩5,938 | -1.98% | 3.7만 |
|---|
| 2026.07.28 | ₩6,112 | ₩6,152 | ₩5,871 | ₩6,045 | -1.09% | 8.7만 |
|---|
| 2026.07.27 | ₩6,192 | ₩6,392 | ₩6,018 | ₩6,085 | -1.72% | 4.7만 |
|---|
| 2026.07.24 | ₩6,085 | ₩6,338 | ₩6,018 | ₩6,178 | +1.54% | 7.6만 |
|---|
| 2026.07.23 | ₩6,272 | ₩6,305 | ₩6,072 | ₩6,218 | -0.85% | 7.5만 |
|---|
| 2026.07.22 | ₩6,125 | ₩6,272 | ₩5,991 | ₩6,272 | +2.40% | 9.7만 |
|---|
| 2026.07.21 | ₩5,951 | ₩6,112 | ₩5,951 | ₩6,085 | +2.24% | 4.9만 |
|---|
| 2026.07.20 | ₩6,005 | ₩6,138 | ₩5,965 | ₩5,978 | -0.44% | 7.7만 |
|---|
| 2026.07.17 | ₩6,232 | ₩6,232 | ₩6,005 | ₩6,018 | -3.43% | 5.8만 |
|---|
| 2026.07.16 | ₩6,072 | ₩6,378 | ₩6,018 | ₩6,298 | +3.74% | 7.1만 |
|---|
| 2026.07.15 | ₩6,098 | ₩6,232 | ₩5,925 | ₩5,991 | -1.75% | 8.9만 |
|---|
| 2026.07.14 | ₩6,218 | ₩6,405 | ₩5,971 | ₩6,031 | -3.00% | 8.7만 |
|---|
| 2026.07.13 | ₩6,085 | ₩6,378 | ₩5,991 | ₩6,312 | +3.73% | 19.4만 |
|---|
| 2026.07.10 | ₩5,965 | ₩6,178 | ₩5,965 | ₩6,085 | +2.01% | 6.4만 |
|---|
| 2026.07.09 | ₩6,031 | ₩6,138 | ₩5,991 | ₩5,991 | -0.66% | 4.6만 |
|---|
| 2026.07.08 | ₩6,031 | ₩6,112 | ₩5,778 | ₩6,045 | +0.22% | 8.2만 |
|---|
| 2026.07.07 | ₩6,085 | ₩6,205 | ₩5,991 | ₩6,085 | 0.00% | 4.9만 |
|---|
| 2026.07.06 | ₩5,965 | ₩6,385 | ₩5,831 | ₩6,152 | +3.13% | 14.1만 |
|---|
| 2026.07.02 | ₩6,232 | ₩6,318 | ₩5,871 | ₩5,938 | -4.71% | 11.5만 |
|---|
| 2026.07.01 | ₩6,405 | ₩6,405 | ₩6,272 | ₩6,312 | -1.46% | 4.6만 |
|---|
| 2026.06.30 | ₩6,418 | ₩6,492 | ₩6,138 | ₩6,418 | 0.00% | 8.7만 |
|---|
| 2026.06.29 | ₩6,072 | ₩6,565 | ₩5,951 | ₩6,539 | +7.69% | 18.4만 |
|---|
| 2026.06.26 | ₩6,072 | ₩6,098 | ₩5,871 | ₩6,085 | +0.22% | 11.3만 |
|---|
| 2026.06.25 | ₩6,152 | ₩6,285 | ₩5,991 | ₩6,085 | -1.08% | 12만 |
|---|
| 2026.06.24 | ₩6,232 | ₩6,258 | ₩5,978 | ₩6,178 | -0.86% | 18.1만 |
|---|
| 2026.06.23 | ₩6,165 | ₩6,392 | ₩5,991 | ₩6,298 | +2.16% | 30만 |
|---|
| 2026.06.22 | ₩5,925 | ₩6,537 | ₩5,871 | ₩6,178 | +4.28% | 69.2만 |
|---|
| 2026.06.18 | ₩5,951 | ₩6,258 | ₩5,604 | ₩5,965 | +0.22% | 33.3만 |
|---|
| 2026.06.17 | ₩5,578 | ₩6,269 | ₩5,578 | ₩6,005 | +7.66% | 121.6만 |
|---|
| 2026.06.16 | ₩5,324 | ₩5,858 | ₩5,311 | ₩5,598 | +5.14% | 280.5만 |
|---|
| 2026.06.15 | ₩7,032 | ₩7,299 | ₩4,817 | ₩5,004 | -28.84% | 3668.9만 |
|---|
| 2026.06.12 | ₩4,797 | ₩4,804 | ₩4,597 | ₩4,617 | -3.76% | 4.8만 |
|---|
| 2026.06.11 | ₩4,790 | ₩4,831 | ₩4,710 | ₩4,777 | -0.28% | 2만 |
|---|
| 2026.06.10 | ₩4,857 | ₩4,904 | ₩4,748 | ₩4,790 | -1.37% | 4.5만 |
|---|
| 2026.06.09 | ₩4,670 | ₩4,844 | ₩4,644 | ₩4,804 | +2.86% | 3.2만 |
|---|
| 2026.06.08 | ₩4,590 | ₩4,657 | ₩4,504 | ₩4,657 | +1.45% | 2.6만 |
|---|
| 2026.06.05 | ₩4,577 | ₩4,577 | ₩4,374 | ₩4,564 | -0.29% | 4.5만 |
|---|
| 2026.06.04 | ₩4,609 | ₩4,630 | ₩4,537 | ₩4,630 | +0.46% | 6.4만 |
|---|
| 2026.06.03 | ₩4,590 | ₩4,637 | ₩4,470 | ₩4,537 | -1.16% | 14.6만 |
|---|
| 2026.06.02 | ₩4,630 | ₩4,657 | ₩4,550 | ₩4,617 | -0.29% | 12.6만 |
|---|
| 2026.06.01 | ₩4,577 | ₩4,644 | ₩4,437 | ₩4,590 | +0.29% | 21.6만 |
|---|
| 2026.05.29 | ₩4,577 | ₩4,593 | ₩4,477 | ₩4,537 | -0.87% | 44.1만 |
|---|
| 2026.05.28 | ₩4,537 | ₩4,644 | ₩4,444 | ₩4,524 | -0.29% | 9.1만 |
|---|
| 2026.05.27 | ₩4,510 | ₩4,604 | ₩4,510 | ₩4,550 | +0.89% | 4.6만 |
|---|
| 2026.05.26 | ₩4,444 | ₩4,564 | ₩4,404 | ₩4,537 | +2.10% | 7.9만 |
|---|
| 2026.05.22 | ₩4,310 | ₩4,417 | ₩4,257 | ₩4,350 | +0.93% | 8.1만 |
|---|
| 2026.05.21 | ₩4,269 | ₩4,444 | ₩4,233 | ₩4,297 | +0.66% | 21.4만 |
|---|
| 2026.05.20 | ₩4,257 | ₩4,450 | ₩4,257 | ₩4,310 | +1.25% | 16만 |
|---|
| 2026.05.19 | ₩4,217 | ₩4,330 | ₩4,203 | ₩4,297 | +1.90% | 7.2만 |
|---|
| 2026.05.18 | ₩4,404 | ₩4,473 | ₩4,230 | ₩4,323 | -1.82% | 49.3만 |
|---|
| 2026.05.15 | ₩4,470 | ₩4,524 | ₩4,190 | ₩4,430 | -0.90% | 33.2만 |
|---|
| 2026.05.14 | ₩4,404 | ₩4,484 | ₩4,297 | ₩4,417 | +0.30% | 79만 |
|---|
| 2026.05.13 | ₩4,486 | ₩4,524 | ₩4,337 | ₩4,404 | -1.84% | 17.2만 |
|---|
| 2026.05.12 | ₩4,444 | ₩4,470 | ₩4,370 | ₩4,404 | -0.90% | 8.3만 |
|---|
| 2026.05.11 | ₩4,484 | ₩4,604 | ₩4,384 | ₩4,470 | -0.30% | 8만 |
|---|
| 2026.05.08 | ₩4,457 | ₩4,790 | ₩4,450 | ₩4,484 | +0.60% | 6.8만 |
|---|
| 2026.05.07 | ₩4,630 | ₩4,724 | ₩4,444 | ₩4,457 | -3.75% | 41.6만 |
|---|
| 2026.05.06 | ₩4,764 | ₩4,764 | ₩4,564 | ₩4,657 | -2.24% | 12.6만 |
|---|
| 2026.05.05 | ₩4,684 | ₩4,717 | ₩4,617 | ₩4,684 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩4,737 | ₩4,737 | ₩4,590 | ₩4,684 | -1.13% | 15.8만 |
|---|
| 2026.05.01 | ₩4,737 | ₩4,737 | ₩4,624 | ₩4,710 | -0.56% | 3.6만 |
|---|
| 2026.04.30 | ₩4,657 | ₩4,724 | ₩4,564 | ₩4,657 | 0.00% | 22.8만 |
|---|
| 2026.04.29 | ₩4,724 | ₩4,750 | ₩4,590 | ₩4,684 | -0.85% | 11.8만 |
|---|
| 2026.04.28 | ₩4,670 | ₩4,724 | ₩4,670 | ₩4,684 | +0.29% | 4.7만 |
|---|
| 2026.04.27 | ₩4,564 | ₩4,724 | ₩4,564 | ₩4,657 | +2.05% | 11.3만 |
|---|
| 2026.04.24 | ₩4,590 | ₩4,604 | ₩4,450 | ₩4,564 | -0.58% | 13.1만 |
|---|
| 2026.04.23 | ₩4,524 | ₩4,617 | ₩4,430 | ₩4,510 | -0.29% | 6.7만 |
|---|
| 2026.04.22 | ₩4,417 | ₩4,484 | ₩4,263 | ₩4,470 | +1.21% | 68.5만 |
|---|
| 2026.04.21 | ₩4,484 | ₩4,497 | ₩4,417 | ₩4,457 | -0.60% | 1.4만 |
|---|
| 2026.04.20 | ₩4,323 | ₩4,442 | ₩4,323 | ₩4,417 | +2.16% | 10.6만 |
|---|
| 2026.04.17 | ₩4,083 | ₩4,317 | ₩4,083 | ₩4,297 | +5.23% | 5.6만 |
|---|
| 2026.04.16 | ₩4,110 | ₩4,223 | ₩4,110 | ₩4,203 | +2.27% | 3.1만 |
|---|
| 2026.04.15 | ₩4,137 | ₩4,230 | ₩4,083 | ₩4,163 | +0.65% | 10.1만 |
|---|
| 2026.04.14 | ₩4,097 | ₩4,190 | ₩4,097 | ₩4,123 | +0.65% | 8.1만 |
|---|
| 2026.04.13 | ₩4,163 | ₩4,203 | ₩4,077 | ₩4,123 | -0.96% | 12.2만 |
|---|
| 2026.04.10 | ₩4,083 | ₩4,150 | ₩4,057 | ₩4,137 | +1.31% | 1.6만 |
|---|
| 2026.04.09 | ₩4,097 | ₩4,097 | ₩4,017 | ₩4,070 | -0.65% | 11.2만 |
|---|
| 2026.04.08 | ₩4,137 | ₩4,170 | ₩4,043 | ₩4,043 | -2.26% | 1.8만 |
|---|
| 2026.04.07 | ₩3,936 | ₩4,123 | ₩3,936 | ₩3,990 | +1.36% | 4.5만 |
|---|
| 2026.04.06 | ₩3,896 | ₩4,046 | ₩3,896 | ₩3,990 | +2.40% | 5.5만 |
|---|
| 2026.04.02 | ₩3,936 | ₩3,990 | ₩3,846 | ₩3,990 | +1.36% | 5.6천 |
|---|
| 2026.04.01 | ₩3,870 | ₩3,974 | ₩3,842 | ₩3,936 | +1.72% | 6.1만 |
|---|
| 2026.03.31 | ₩3,856 | ₩3,936 | ₩3,803 | ₩3,856 | 0.00% | 5.4만 |
|---|
| 2026.03.30 | ₩3,910 | ₩3,936 | ₩3,830 | ₩3,870 | -1.02% | 1.1만 |
|---|
| 2026.03.27 | ₩3,816 | ₩3,896 | ₩3,816 | ₩3,870 | +1.40% | 1.2만 |
|---|
| 2026.03.26 | ₩4,017 | ₩4,137 | ₩3,803 | ₩3,816 | -4.98% | 3.6만 |
|---|
| 2026.03.25 | ₩4,017 | ₩4,123 | ₩3,963 | ₩4,003 | -0.33% | 16.8만 |
|---|
| 2026.03.24 | ₩4,003 | ₩4,123 | ₩4,003 | ₩4,003 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩3,843 | ₩4,097 | ₩3,843 | ₩4,003 | +4.17% | 1.9만 |
|---|
| 2026.03.20 | ₩4,097 | ₩4,239 | ₩3,830 | ₩3,830 | -6.51% | 8.2만 |
|---|
| 2026.03.19 | ₩4,083 | ₩4,123 | ₩4,030 | ₩4,070 | -0.33% | 1.2만 |
|---|
| 2026.03.18 | ₩4,057 | ₩4,123 | ₩4,038 | ₩4,070 | +0.33% | 4.8만 |
|---|
| 2026.03.17 | ₩4,083 | ₩4,083 | ₩4,055 | ₩4,057 | -0.65% | 7.8천 |
|---|
| 2026.03.16 | ₩4,137 | ₩4,137 | ₩4,030 | ₩4,070 | -1.61% | 1.9만 |
|---|
| 2026.03.13 | ₩4,023 | ₩4,110 | ₩4,023 | ₩4,070 | +1.16% | 1.2만 |
|---|
| 2026.03.12 | ₩4,070 | ₩4,138 | ₩4,025 | ₩4,070 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩4,057 | ₩4,137 | ₩4,030 | ₩4,070 | +0.33% | 4.2만 |
|---|
| 2026.03.10 | ₩4,107 | ₩4,127 | ₩4,057 | ₩4,097 | -0.26% | 7.4만 |
|---|
| 2026.03.09 | ₩4,083 | ₩4,097 | ₩4,003 | ₩4,083 | 0.00% | 2만 |
|---|
| 2026.03.06 | ₩4,110 | ₩4,190 | ₩4,062 | ₩4,070 | -0.97% | 2.4만 |
|---|
| 2026.03.05 | ₩4,270 | ₩4,270 | ₩4,070 | ₩4,110 | -3.75% | 3.9만 |
|---|
| 2026.03.04 | ₩4,283 | ₩4,283 | ₩4,217 | ₩4,230 | -1.25% | 7천 |
|---|
| 2026.03.03 | ₩4,261 | ₩4,297 | ₩4,197 | ₩4,257 | -0.09% | 6.8천 |
|---|
| 2026.03.02 | ₩4,270 | ₩4,323 | ₩4,230 | ₩4,283 | +0.31% | 1.8만 |
|---|
| 2026.02.27 | ₩4,363 | ₩4,370 | ₩4,323 | ₩4,323 | -0.92% | 1.3만 |
|---|
| 2026.02.26 | ₩4,350 | ₩4,417 | ₩4,323 | ₩4,350 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩4,377 | ₩4,457 | ₩4,283 | ₩4,350 | -0.61% | 4.9만 |
|---|
| 2026.02.24 | ₩4,323 | ₩4,497 | ₩4,323 | ₩4,377 | +1.23% | 2.3만 |
|---|
| 2026.02.23 | ₩4,417 | ₩4,444 | ₩4,317 | ₩4,350 | -1.51% | 2만 |
|---|
| 2026.02.20 | ₩4,457 | ₩4,524 | ₩4,430 | ₩4,430 | -0.60% | 4.7만 |
|---|
| 2026.02.19 | ₩4,457 | ₩4,510 | ₩4,457 | ₩4,470 | +0.30% | 1.7만 |
|---|
| 2026.02.18 | ₩4,444 | ₩4,490 | ₩4,373 | ₩4,404 | -0.90% | 16.6만 |
|---|
| 2026.02.17 | ₩4,390 | ₩4,588 | ₩4,350 | ₩4,404 | +0.30% | 7.4만 |
|---|
| 2026.02.13 | ₩4,243 | ₩4,457 | ₩4,230 | ₩4,390 | +3.46% | 9.4만 |
|---|
| 2026.02.12 | ₩4,524 | ₩4,524 | ₩4,270 | ₩4,283 | -5.31% | 15.1만 |
|---|
| 2026.02.11 | ₩4,657 | ₩4,657 | ₩4,510 | ₩4,524 | -2.87% | 2.4만 |
|---|
| 2026.02.10 | ₩4,737 | ₩4,804 | ₩4,617 | ₩4,657 | -1.69% | 16만 |
|---|
| 2026.02.09 | ₩4,444 | ₩4,644 | ₩4,323 | ₩4,644 | +4.50% | 24.3만 |
|---|
| 2026.02.06 | ₩4,123 | ₩4,137 | ₩4,097 | ₩4,097 | -0.65% | 4.5만 |
|---|
| 2026.02.05 | ₩4,123 | ₩4,230 | ₩4,083 | ₩4,083 | -0.97% | 12.2만 |
|---|
| 2026.02.04 | ₩4,043 | ₩4,130 | ₩4,043 | ₩4,070 | +0.66% | 11.1만 |
|---|
| 2026.02.03 | ₩4,083 | ₩4,110 | ₩4,043 | ₩4,057 | -0.65% | 7.5만 |
|---|
| 2026.02.02 | ₩4,070 | ₩4,138 | ₩4,070 | ₩4,083 | +0.33% | 4.6만 |
|---|
| 2026.01.30 | ₩4,110 | ₩4,137 | ₩4,083 | ₩4,083 | -0.65% | 4.2만 |
|---|
| 2026.01.29 | ₩4,110 | ₩4,157 | ₩4,083 | ₩4,097 | -0.32% | 2.9만 |
|---|
| 2026.01.28 | ₩4,110 | ₩4,137 | ₩4,090 | ₩4,123 | +0.32% | 5.3만 |
|---|
| 2026.01.27 | ₩4,123 | ₩4,150 | ₩4,083 | ₩4,123 | 0.00% | 20.4만 |
|---|
| 2026.01.26 | ₩4,123 | ₩4,165 | ₩4,090 | ₩4,110 | -0.32% | 14.2만 |
|---|
| 2026.01.23 | ₩4,123 | ₩4,137 | ₩4,077 | ₩4,110 | -0.32% | 20.4만 |
|---|
| 2026.01.22 | ₩4,097 | ₩4,130 | ₩4,057 | ₩4,110 | +0.33% | 3.5만 |
|---|
| 2026.01.21 | ₩4,097 | ₩4,163 | ₩4,057 | ₩4,057 | -0.98% | 32.2만 |
|---|
| 2026.01.20 | ₩4,097 | ₩4,143 | ₩4,030 | ₩4,043 | -1.30% | 24.4만 |
|---|
| 2026.01.16 | ₩4,118 | ₩4,137 | ₩4,070 | ₩4,110 | -0.19% | 26.8만 |
|---|
| 2026.01.15 | ₩4,043 | ₩4,150 | ₩4,043 | ₩4,123 | +1.98% | 1.9만 |
|---|
| 2026.01.14 | ₩4,143 | ₩4,143 | ₩4,083 | ₩4,097 | -1.13% | 4.4만 |
|---|
| 2026.01.13 | ₩4,070 | ₩4,143 | ₩4,070 | ₩4,137 | +1.64% | 14.6만 |
|---|
| 2026.01.12 | ₩4,110 | ₩4,190 | ₩4,070 | ₩4,110 | 0.00% | 17.2만 |
|---|
| 2026.01.09 | ₩4,190 | ₩4,190 | ₩4,123 | ₩4,137 | -1.27% | 5천 |
|---|
| 2026.01.08 | ₩4,057 | ₩4,163 | ₩4,057 | ₩4,137 | +1.97% | 3천 |
|---|
| 2026.01.07 | ₩4,177 | ₩4,177 | ₩4,110 | ₩4,123 | -1.28% | 5.1만 |
|---|
| 2026.01.06 | ₩4,137 | ₩4,197 | ₩4,070 | ₩4,137 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩4,057 | ₩4,190 | ₩4,057 | ₩4,137 | +1.97% | 3.8만 |
|---|
| 2026.01.02 | ₩4,206 | ₩4,206 | ₩4,030 | ₩4,083 | -2.92% | 1.1만 |
|---|
| 2025.12.31 | ₩4,003 | ₩4,083 | ₩3,950 | ₩4,070 | +1.67% | 1.9만 |
|---|
| 2025.12.30 | ₩4,150 | ₩4,205 | ₩4,017 | ₩4,017 | -3.22% | 2만 |
|---|
| 2025.12.29 | ₩4,003 | ₩4,083 | ₩4,003 | ₩4,057 | +1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩4,043 | ₩4,123 | ₩4,003 | ₩4,043 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,990 | ₩4,097 | ₩3,977 | ₩4,083 | +2.34% | 2.4만 |
|---|
| 2025.12.23 | ₩3,843 | ₩3,979 | ₩3,843 | ₩3,950 | +2.78% | 31.7만 |
|---|
| 2025.12.22 | ₩3,990 | ₩4,017 | ₩3,830 | ₩3,856 | -3.34% | 10.6만 |
|---|
| 2025.12.19 | ₩3,950 | ₩4,110 | ₩3,896 | ₩3,896 | -1.35% | 23.3만 |
|---|
| 2025.12.18 | ₩4,003 | ₩4,017 | ₩3,936 | ₩3,977 | -0.67% | 1.9만 |
|---|
| 2025.12.17 | ₩4,097 | ₩4,097 | ₩3,950 | ₩3,963 | -3.26% | 3만 |
|---|
| 2025.12.16 | ₩4,070 | ₩4,070 | ₩3,977 | ₩4,003 | -1.64% | 8.8만 |
|---|
| 2025.12.15 | ₩4,043 | ₩4,137 | ₩3,977 | ₩4,017 | -0.66% | 9.7만 |
|---|
| 2025.12.12 | ₩4,110 | ₩4,203 | ₩4,057 | ₩4,057 | -1.30% | 5.9만 |
|---|
| 2025.12.11 | ₩4,123 | ₩4,163 | ₩4,123 | ₩4,123 | 0.00% | 8.5천 |
|---|
| 2025.12.10 | ₩4,043 | ₩4,190 | ₩4,025 | ₩4,123 | +1.98% | 6.4만 |
|---|
| 2025.12.09 | ₩4,070 | ₩4,110 | ₩4,030 | ₩4,057 | -0.33% | 20.1만 |
|---|
| 2025.12.08 | ₩4,137 | ₩4,150 | ₩4,057 | ₩4,070 | -1.61% | 31만 |
|---|
| 2025.12.05 | ₩4,137 | ₩4,230 | ₩4,070 | ₩4,130 | -0.16% | 4.6만 |
|---|
| 2025.12.04 | ₩4,150 | ₩4,190 | ₩4,097 | ₩4,123 | -0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩4,110 | ₩4,177 | ₩4,079 | ₩4,150 | +0.97% | 1.8만 |
|---|
| 2025.12.02 | ₩4,030 | ₩4,137 | ₩4,030 | ₩4,110 | +1.99% | 3.6만 |
|---|
| 2025.12.01 | ₩4,203 | ₩4,203 | ₩4,050 | ₩4,070 | -3.17% | 17.9만 |
|---|
| 2025.11.28 | ₩4,199 | ₩4,199 | ₩4,050 | ₩4,110 | -2.13% | 17.6만 |
|---|
| 2025.11.26 | ₩4,177 | ₩4,270 | ₩4,083 | ₩4,137 | -0.96% | 23.6만 |
|---|
| 2025.11.25 | ₩4,030 | ₩4,217 | ₩4,030 | ₩4,177 | +3.64% | 5.5만 |
|---|
| 2025.11.24 | ₩4,177 | ₩4,210 | ₩4,017 | ₩4,110 | -1.60% | 7.1만 |
|---|
| 2025.11.21 | ₩4,177 | ₩4,177 | ₩4,095 | ₩4,123 | -1.28% | 2.2만 |
|---|
| 2025.11.20 | ₩4,223 | ₩4,243 | ₩4,110 | ₩4,110 | -2.69% | 6.1만 |
|---|
| 2025.11.19 | ₩4,137 | ₩4,253 | ₩4,130 | ₩4,197 | +1.45% | 4.4만 |
|---|
| 2025.11.18 | ₩4,390 | ₩4,390 | ₩4,150 | ₩4,230 | -3.65% | 4만 |
|---|
| 2025.11.17 | ₩4,297 | ₩4,337 | ₩4,217 | ₩4,243 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩4,477 | ₩4,477 | ₩4,297 | ₩4,297 | -4.02% | 5.1만 |
|---|
| 2025.11.13 | ₩4,421 | ₩4,421 | ₩4,243 | ₩4,283 | -3.11% | 2.5만 |
|---|
| 2025.11.12 | ₩4,337 | ₩4,484 | ₩4,270 | ₩4,363 | +0.62% | 5.9만 |
|---|
| 2025.11.11 | ₩4,414 | ₩4,424 | ₩4,337 | ₩4,350 | -1.45% | 1.8만 |
|---|
| 2025.11.10 | ₩4,350 | ₩4,470 | ₩4,323 | ₩4,350 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩4,297 | ₩4,404 | ₩4,297 | ₩4,350 | +1.24% | 1.1만 |
|---|
| 2025.11.06 | ₩4,390 | ₩4,390 | ₩4,297 | ₩4,310 | -1.82% | 1.3만 |
|---|
| 2025.11.05 | ₩4,350 | ₩4,437 | ₩4,350 | ₩4,390 | +0.92% | 1.4만 |
|---|
| 2025.11.04 | ₩4,484 | ₩4,484 | ₩4,350 | ₩4,363 | -2.68% | 1.3만 |
|---|
| 2025.11.03 | ₩4,484 | ₩4,510 | ₩4,464 | ₩4,484 | 0.00% | 3.1만 |
|---|
| 2025.10.31 | ₩4,363 | ₩4,542 | ₩4,363 | ₩4,524 | +3.67% | 23.7만 |
|---|
| 2025.10.30 | ₩4,510 | ₩4,552 | ₩4,444 | ₩4,524 | +0.30% | 18.4만 |
|---|
| 2025.10.29 | ₩4,630 | ₩4,630 | ₩4,470 | ₩4,537 | -2.02% | 32.5만 |
|---|
| 2025.10.28 | ₩4,564 | ₩4,644 | ₩4,444 | ₩4,617 | +1.17% | 14.6만 |
|---|
| 2025.10.27 | ₩4,550 | ₩4,630 | ₩4,456 | ₩4,577 | +0.59% | 15.8만 |
|---|
| 2025.10.24 | ₩4,470 | ₩4,569 | ₩4,384 | ₩4,550 | +1.79% | 16.3만 |
|---|
| 2025.10.23 | ₩4,390 | ₩4,530 | ₩4,380 | ₩4,444 | +1.22% | 22.2만 |
|---|
| 2025.10.22 | ₩4,390 | ₩4,397 | ₩4,323 | ₩4,377 | -0.30% | 36.5만 |
|---|
| 2025.10.21 | ₩4,453 | ₩4,464 | ₩4,335 | ₩4,377 | -1.71% | 29.8만 |
|---|
| 2025.10.20 | ₩4,337 | ₩4,409 | ₩4,317 | ₩4,377 | +0.92% | 16.6만 |
|---|
| 2025.10.17 | ₩4,323 | ₩4,357 | ₩4,297 | ₩4,350 | +0.62% | 21.5만 |
|---|
| 2025.10.16 | ₩4,377 | ₩4,404 | ₩4,297 | ₩4,337 | -0.91% | 11.5만 |
|---|
| 2025.10.15 | ₩4,390 | ₩4,404 | ₩4,283 | ₩4,343 | -1.06% | 72.5만 |
|---|
| 2025.10.14 | ₩4,283 | ₩4,381 | ₩4,270 | ₩4,337 | +1.25% | 58.2만 |
|---|
| 2025.10.13 | ₩4,297 | ₩4,390 | ₩4,297 | ₩4,310 | +0.31% | 58만 |
|---|
| 2025.10.10 | ₩4,390 | ₩4,404 | ₩4,283 | ₩4,323 | -1.52% | 6.4만 |
|---|